KissMeData/430230/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-40	5	-1.89	154514235	73582	66.81	2195	2195	2065	2755	1485	2120	2099.89	1.48	0	13497	2183	2151	2103	2071	2023	2167	2087	8	635	100	1390	5	1	8004000	166	45.22	1.08	12	0.92	46.00	1931.00	3435	20240605	-39.45	2030	20240729	2.46	3435	-39.45	20240605	2030	2.46	20240729	3435	-39.45	20240605	2030	2.46	20240729	0.90	N	430230	100	8 억		118623	N	N	0	N	00	N
3	20240731	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	152463590	72597	65.92	2195	2195	2065	2755	1485	2120	2100.14	1.48	0	14427	2183	2151	2103	2071	2023	2167	2087	8	635	100	1390	5	1	8004000	168	45.65	1.09	12	0.91	46.00	1931.00	3435	20240605	-38.86	2030	20240729	3.45	3435	-38.86	20240605	2030	3.45	20240729	3435	-38.86	20240605	2030	3.45	20240729	0.90	N	430230	100	8 억		118623	N	N	0	N	00	N
4	20240731	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	119056120	56619	51.41	2195	2195	2065	2755	1485	2120	2102.76	1.48	0	2402	2183	2151	2103	2071	2023	2167	2087	8	635	100	1390	5	1	8004000	168	45.54	1.08	12	0.71	46.00	1931.00	3435	20240605	-39.01	2030	20240729	3.20	3435	-39.01	20240605	2030	3.20	20240729	3435	-39.01	20240605	2030	3.20	20240729	0.90	N	430230	100	8 억		118623	N	N	0	N	00	N
5	20240731	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	85882885	40893	37.13	2195	2195	2065	2755	1485	2120	2100.19	1.48	0	2362	2183	2151	2103	2071	2023	2167	2087	8	635	100	1390	5	1	8004000	170	46.20	1.10	12	0.51	46.00	1931.00	3435	20240605	-38.14	2030	20240729	4.68	3435	-38.14	20240605	2030	4.68	20240729	3435	-38.14	20240605	2030	4.68	20240729	0.90	N	430230	100	8 억		118623	N	N	0	N	00	N
6	20240731	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	69078005	32955	29.92	2195	2195	2065	2755	1485	2120	2096.13	1.48	0	1683	2183	2151	2103	2071	2023	2167	2087	8	635	100	1390	5	1	8004000	168	45.76	1.09	12	0.41	46.00	1931.00	3435	20240605	-38.72	2030	20240729	3.69	3435	-38.72	20240605	2030	3.69	20240729	3435	-38.72	20240605	2030	3.69	20240729	0.90	N	430230	100	8 억		118623	N	N	0	N	00	N
7	20240731	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	64717195	30889	28.05	2195	2195	2065	2755	1485	2120	2095.15	1.48	0	2354	2183	2151	2103	2071	2023	2167	2087	8	635	100	1390	5	1	8004000	169	45.98	1.10	12	0.39	46.00	1931.00	3435	20240605	-38.43	2030	20240729	4.19	3435	-38.43	20240605	2030	4.19	20240729	3435	-38.43	20240605	2030	4.19	20240729	0.90	N	430230	100	8 억		118623	N	N	0	N	00	N
8	20240731	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	56726310	27106	24.61	2195	2195	2065	2755	1485	2120	2092.76	1.48	0	3065	2183	2151	2103	2071	2023	2167	2087	8	635	100	1390	5	1	8004000	168	45.76	1.09	12	0.34	46.00	1931.00	3435	20240605	-38.72	2030	20240729	3.69	3435	-38.72	20240605	2030	3.69	20240729	3435	-38.72	20240605	2030	3.69	20240729	0.90	N	430230	100	8 억		118623	N	N	0	N	00	N
9	20240731	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-30	5	-1.42	17196565	8128	7.38	2195	2195	2090	2755	1485	2120	2115.72	1.48	0	99	2183	2151	2103	2071	2023	2167	2087	8	635	100	1390	5	1	8004000	167	45.43	1.08	12	0.10	46.00	1931.00	3435	20240605	-39.16	2030	20240729	2.96	3435	-39.16	20240605	2030	2.96	20240729	3435	-39.16	20240605	2030	2.96	20240729	0.90	N	430230	100	8 억		118623	N	N	0	N	00	N
10	20240730	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	45	2	2.17	232806060	110130	42.26	2055	2135	2055	2695	1455	2075	2113.92	1.22	0	21021	2265	2170	2100	2005	1935	2135	1970	8	620	100	1360	5	1	8004000	170	46.09	1.10	12	1.38	46.00	1931.00	3435	20240605	-38.28	2030	20240729	4.43	3435	-38.28	20240605	2030	4.43	20240729	3435	-38.28	20240605	2030	4.43	20240729	0.90	N	430230	100	8 억		97602	N	N	0	N	00	N
11	20240730	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	45	2	2.17	223193130	105602	40.53	2055	2135	2055	2695	1455	2075	2113.53	1.22	0	20828	2265	2170	2100	2005	1935	2135	1970	8	620	100	1360	5	1	8004000	170	46.09	1.10	12	1.32	46.00	1931.00	3435	20240605	-38.28	2030	20240729	4.43	3435	-38.28	20240605	2030	4.43	20240729	3435	-38.28	20240605	2030	4.43	20240729	0.90	N	430230	100	8 억		97602	N	N	0	N	00	N
12	20240730	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	55	2	2.65	178487475	84543	32.44	2055	2135	2055	2695	1455	2075	2111.20	1.22	0	17417	2265	2170	2100	2005	1935	2135	1970	8	620	100	1360	5	1	8004000	170	46.30	1.10	12	1.06	46.00	1931.00	3435	20240605	-37.99	2030	20240729	4.93	3435	-37.99	20240605	2030	4.93	20240729	3435	-37.99	20240605	2030	4.93	20240729	0.90	N	430230	100	8 억		97602	N	N	0	N	00	N
13	20240730	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	35	2	1.69	115944905	55017	21.11	2055	2135	2055	2695	1455	2075	2107.44	1.22	0	3470	2265	2170	2100	2005	1935	2135	1970	8	620	100	1360	5	1	8004000	169	45.87	1.09	12	0.69	46.00	1931.00	3435	20240605	-38.57	2030	20240729	3.94	3435	-38.57	20240605	2030	3.94	20240729	3435	-38.57	20240605	2030	3.94	20240729	0.90	N	430230	100	8 억		97602	N	N	0	N	00	N
14	20240730	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	35	2	1.69	113922320	54059	20.75	2055	2135	2055	2695	1455	2075	2107.37	1.22	0	3465	2265	2170	2100	2005	1935	2135	1970	8	620	100	1360	5	1	8004000	169	45.87	1.09	12	0.68	46.00	1931.00	3435	20240605	-38.57	2030	20240729	3.94	3435	-38.57	20240605	2030	3.94	20240729	3435	-38.57	20240605	2030	3.94	20240729	0.90	N	430230	100	8 억		97602	N	N	0	N	00	N
15	20240730	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	35	2	1.69	112503875	53387	20.49	2055	2135	2055	2695	1455	2075	2107.33	1.22	0	3541	2265	2170	2100	2005	1935	2135	1970	8	620	100	1360	5	1	8004000	169	45.87	1.09	12	0.67	46.00	1931.00	3435	20240605	-38.57	2030	20240729	3.94	3435	-38.57	20240605	2030	3.94	20240729	3435	-38.57	20240605	2030	3.94	20240729	0.90	N	430230	100	8 억		97602	N	N	0	N	00	N
16	20240730	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	35	2	1.69	86667245	41094	15.77	2055	2135	2055	2695	1455	2075	2109.00	1.22	0	3425	2265	2170	2100	2005	1935	2135	1970	8	620	100	1360	5	1	8004000	169	45.87	1.09	12	0.51	46.00	1931.00	3435	20240605	-38.57	2030	20240729	3.94	3435	-38.57	20240605	2030	3.94	20240729	3435	-38.57	20240605	2030	3.94	20240729	0.90	N	430230	100	8 억		97602	N	N	0	N	00	N
17	20240730	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1966660	950	0.36	2055	2095	2055	2695	1455	2075	2070.17	1.22	0	132	2265	2170	2100	2005	1935	2135	1970	8	620	100	1360	5	1	8004000	166	45.00	1.07	12	0.01	46.00	1931.00	3435	20240605	-39.74	2030	20240729	1.97	3435	-39.74	20240605	2030	1.97	20240729	3435	-39.74	20240605	2030	1.97	20240729	0.90	N	430230	100	8 억		97602	N	N	0	N	00	N
18	20240729	161249	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-110	5	-5.03	546453320	260582	339.25	2185	2195	2030	2840	1530	2185	2097.08	1.39	0	-12724	2258	2221	2183	2146	2108	2222	2147	8	655	100	1440	5	1	8004000	166	45.11	1.07	12	3.26	46.00	1931.00	3435	20240605	-39.59	2030	20240729	2.22	3435	-39.59	20240605	2030	2.22	20240729	3435	-39.59	20240605	2030	2.22	20240729	0.90	N	430230	100	8 억		111010	N	N	0	N	00	N
19	20240729	151309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-85	5	-3.89	518516925	247152	321.77	2185	2195	2030	2840	1530	2185	2097.97	1.39	0	-15072	2258	2221	2183	2146	2108	2222	2147	8	655	100	1440	5	1	8004000	168	45.65	1.09	12	3.09	46.00	1931.00	3435	20240605	-38.86	2030	20240729	3.45	3435	-38.86	20240605	2030	3.45	20240729	3435	-38.86	20240605	2030	3.45	20240729	0.90	N	430230	100	8 억		111010	N	N	0	N	00	N
20	20240729	141317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2080	-105	5	-4.81	476993840	227338	295.97	2185	2195	2030	2840	1530	2185	2098.17	1.39	0	-14661	2258	2221	2183	2146	2108	2222	2147	8	655	100	1440	5	1	8004000	166	45.22	1.08	12	2.84	46.00	1931.00	3435	20240605	-39.45	2030	20240729	2.46	3435	-39.45	20240605	2030	2.46	20240729	3435	-39.45	20240605	2030	2.46	20240729	0.90	N	430230	100	8 억		111010	N	N	0	N	00	N
21	20240729	131315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-110	5	-5.03	444331820	211612	275.50	2185	2195	2030	2840	1530	2185	2099.75	1.39	0	-12326	2258	2221	2183	2146	2108	2222	2147	8	655	100	1440	5	1	8004000	166	45.11	1.07	12	2.64	46.00	1931.00	3435	20240605	-39.59	2030	20240729	2.22	3435	-39.59	20240605	2030	2.22	20240729	3435	-39.59	20240605	2030	2.22	20240729	0.90	N	430230	100	8 억		111010	N	N	0	N	00	N
22	20240729	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-50	5	-2.29	111050935	51553	67.12	2185	2195	2135	2840	1530	2185	2154.11	1.39	0	-16188	2258	2221	2183	2146	2108	2222	2147	8	655	100	1440	5	1	8004000	171	46.41	1.11	12	0.64	46.00	1931.00	3435	20240605	-37.85	2135	20240729	0.00	3435	-37.85	20240605	2135	0.00	20240729	3435	-37.85	20240605	2035	4.91	20231127	0.90	N	430230	100	8 억		111010	N	N	0	N	00	N
23	20240729	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-40	5	-1.83	77392115	35955	46.81	2185	2195	2140	2840	1530	2185	2152.47	1.39	0	-9700	2258	2221	2183	2146	2108	2222	2147	8	655	100	1440	5	1	8004000	172	46.63	1.11	12	0.45	46.00	1931.00	3435	20240605	-37.55	2140	20240729	0.23	3435	-37.55	20240605	2140	0.23	20240729	3435	-37.55	20240605	2035	5.41	20231127	0.90	N	430230	100	8 억		111010	N	N	0	N	00	N
24	20240729	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	26891880	12475	16.24	2185	2195	2145	2840	1530	2185	2155.66	1.39	0	-4840	2258	2221	2183	2146	2108	2222	2147	8	655	100	1440	5	1	8004000	173	46.96	1.12	12	0.16	46.00	1931.00	3435	20240605	-37.12	2145	20240729	0.70	3435	-37.12	20240605	2145	0.70	20240729	3435	-37.12	20240605	2035	6.14	20231127	0.90	N	430230	100	8 억		111010	N	N	0	N	00	N
25	20240729	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	37165	17	0.02	2185	2195	2180	2840	1530	2185	2186.18	1.39	0	-4	2258	2221	2183	2146	2108	2222	2147	8	655	100	1440	5	1	8004000	175	47.50	1.13	12	0.00	46.00	1931.00	3435	20240605	-36.39	2145	20240723	1.86	3435	-36.39	20240605	2145	1.86	20240723	3435	-36.39	20240605	2035	7.37	20231127	0.90	N	430230	100	8 억		111010	N	N	0	N	00	N
26	20240726	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-40	5	-1.80	166500265	76801	239.77	2185	2220	2145	2890	1560	2225	2167.94	1.44	0	-4325	2341	2282	2231	2172	2121	2312	2202	8	665	100	1460	5	1	8004000	175	47.50	1.13	12	0.96	46.00	1931.00	3435	20240605	-36.39	2145	20240726	1.86	3435	-36.39	20240605	2145	1.86	20240726	3435	-36.39	20240605	2035	7.37	20231127	0.90	N	430230	100	8 억		115275	N	N	0	N	00	N
27	20240726	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-60	5	-2.70	164282135	75778	236.58	2185	2220	2145	2890	1560	2225	2167.94	1.44	0	-3613	2341	2282	2231	2172	2121	2312	2202	8	665	100	1460	5	1	8004000	173	47.07	1.12	12	0.95	46.00	1931.00	3435	20240605	-36.97	2145	20240726	0.93	3435	-36.97	20240605	2145	0.93	20240726	3435	-36.97	20240605	2035	6.39	20231127	0.90	N	430230	100	8 억		115275	N	N	0	N	00	N
28	20240726	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-60	5	-2.70	105372235	48441	151.23	2185	2220	2160	2890	1560	2225	2175.27	1.44	0	-2464	2341	2282	2231	2172	2121	2312	2202	8	665	100	1460	5	1	8004000	173	47.07	1.12	12	0.61	46.00	1931.00	3435	20240605	-36.97	2145	20240723	0.93	3435	-36.97	20240605	2145	0.93	20240723	3435	-36.97	20240605	2035	6.39	20231127	0.90	N	430230	100	8 억		115275	N	N	0	N	00	N
29	20240726	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-40	5	-1.80	75510175	34692	108.31	2185	2220	2160	2890	1560	2225	2176.59	1.44	0	-5542	2341	2282	2231	2172	2121	2312	2202	8	665	100	1460	5	1	8004000	175	47.50	1.13	12	0.43	46.00	1931.00	3435	20240605	-36.39	2145	20240723	1.86	3435	-36.39	20240605	2145	1.86	20240723	3435	-36.39	20240605	2035	7.37	20231127	0.90	N	430230	100	8 억		115275	N	N	0	N	00	N
30	20240726	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-50	5	-2.25	69496075	31936	99.70	2185	2220	2160	2890	1560	2225	2176.10	1.44	0	-4680	2341	2282	2231	2172	2121	2312	2202	8	665	100	1460	5	1	8004000	174	47.28	1.13	12	0.40	46.00	1931.00	3435	20240605	-36.68	2145	20240723	1.40	3435	-36.68	20240605	2145	1.40	20240723	3435	-36.68	20240605	2035	6.88	20231127	0.90	N	430230	100	8 억		115275	N	N	0	N	00	N
31	20240726	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-35	5	-1.57	63574455	29220	91.22	2185	2220	2160	2890	1560	2225	2175.72	1.44	0	-3803	2341	2282	2231	2172	2121	2312	2202	8	665	100	1460	5	1	8004000	175	47.61	1.13	12	0.37	46.00	1931.00	3435	20240605	-36.24	2145	20240723	2.10	3435	-36.24	20240605	2145	2.10	20240723	3435	-36.24	20240605	2035	7.62	20231127	0.90	N	430230	100	8 억		115275	N	N	0	N	00	N
32	20240726	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-50	5	-2.25	54994865	25290	78.95	2185	2190	2160	2890	1560	2225	2174.57	1.44	0	-5957	2341	2282	2231	2172	2121	2312	2202	8	665	100	1460	5	1	8004000	174	47.28	1.13	12	0.32	46.00	1931.00	3435	20240605	-36.68	2145	20240723	1.40	3435	-36.68	20240605	2145	1.40	20240723	3435	-36.68	20240605	2035	6.88	20231127	0.90	N	430230	100	8 억		115275	N	N	0	N	00	N
33	20240726	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-35	5	-1.57	361290	165	0.52	2185	2190	2185	2890	1560	2225	2189.64	1.44	0	-12	2341	2282	2231	2172	2121	2312	2202	8	665	100	1460	5	1	8004000	175	47.61	1.13	12	0.00	46.00	1931.00	3435	20240605	-36.24	2145	20240723	2.10	3435	-36.24	20240605	2145	2.10	20240723	3435	-36.24	20240605	2035	7.62	20231127	0.90	N	430230	100	8 억		115275	N	N	0	N	00	N
34	20240725	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	71374020	32031	33.53	2180	2290	2180	2905	1565	2235	2228.28	1.56	0	-9356	2298	2266	2213	2181	2128	2282	2197	8	670	100	1470	5	1	8004000	178	48.37	1.15	12	0.40	46.00	1931.00	3435	20240605	-35.23	2145	20240723	3.73	3435	-35.23	20240605	2145	3.73	20240723	3435	-35.23	20240605	2035	9.34	20231127	0.89	N	430230	100	8 억		124631	N	N	0	N	00	N
35	20240725	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	67705535	30379	31.80	2180	2290	2180	2905	1565	2235	2228.70	1.56	0	-8761	2298	2266	2213	2181	2128	2282	2197	8	670	100	1470	5	1	8004000	178	48.26	1.15	12	0.38	46.00	1931.00	3435	20240605	-35.37	2145	20240723	3.50	3435	-35.37	20240605	2145	3.50	20240723	3435	-35.37	20240605	2035	9.09	20231127	0.89	N	430230	100	8 억		124631	N	N	0	N	00	N
36	20240725	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	66985530	30055	31.46	2180	2290	2180	2905	1565	2235	2228.76	1.56	0	-8676	2298	2266	2213	2181	2128	2282	2197	8	670	100	1470	5	1	8004000	178	48.26	1.15	12	0.38	46.00	1931.00	3435	20240605	-35.37	2145	20240723	3.50	3435	-35.37	20240605	2145	3.50	20240723	3435	-35.37	20240605	2035	9.09	20231127	0.89	N	430230	100	8 억		124631	N	N	0	N	00	N
37	20240725	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	61899240	27764	29.07	2180	2290	2180	2905	1565	2235	2229.48	1.56	0	-6859	2298	2266	2213	2181	2128	2282	2197	8	670	100	1470	5	1	8004000	178	48.37	1.15	12	0.35	46.00	1931.00	3435	20240605	-35.23	2145	20240723	3.73	3435	-35.23	20240605	2145	3.73	20240723	3435	-35.23	20240605	2035	9.34	20231127	0.89	N	430230	100	8 억		124631	N	N	0	N	00	N
38	20240725	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	49063090	21954	22.98	2180	2290	2180	2905	1565	2235	2234.81	1.56	0	-8289	2298	2266	2213	2181	2128	2282	2197	8	670	100	1470	5	1	8004000	178	48.48	1.15	12	0.27	46.00	1931.00	3435	20240605	-35.08	2145	20240723	3.96	3435	-35.08	20240605	2145	3.96	20240723	3435	-35.08	20240605	2035	9.58	20231127	0.89	N	430230	100	8 억		124631	N	N	0	N	00	N
39	20240725	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	35019410	15636	16.37	2180	2290	2180	2905	1565	2235	2239.67	1.56	0	-7065	2298	2266	2213	2181	2128	2282	2197	8	670	100	1470	5	1	8004000	179	48.59	1.16	12	0.20	46.00	1931.00	3435	20240605	-34.93	2145	20240723	4.20	3435	-34.93	20240605	2145	4.20	20240723	3435	-34.93	20240605	2035	9.83	20231127	0.89	N	430230	100	8 억		124631	N	N	0	N	00	N
40	20240725	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	12999685	5821	6.09	2180	2290	2180	2905	1565	2235	2233.24	1.56	0	-4083	2298	2266	2213	2181	2128	2282	2197	8	670	100	1470	5	1	8004000	178	48.37	1.15	12	0.07	46.00	1931.00	3435	20240605	-35.23	2145	20240723	3.73	3435	-35.23	20240605	2145	3.73	20240723	3435	-35.23	20240605	2035	9.34	20231127	0.89	N	430230	100	8 억		124631	N	N	0	N	00	N
41	20240725	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	4406760	1968	2.06	2180	2290	2180	2905	1565	2235	2239.21	1.56	0	-1303	2298	2266	2213	2181	2128	2282	2197	8	670	100	1470	5	1	8004000	178	48.26	1.15	12	0.02	46.00	1931.00	3435	20240605	-35.37	2145	20240723	3.50	3435	-35.37	20240605	2145	3.50	20240723	3435	-35.37	20240605	2035	9.09	20231127	0.89	N	430230	100	8 억		124631	N	N	0	N	00	N
42	20240724	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	35	2	1.59	211304680	95423	38.68	2160	2245	2160	2860	1540	2200	2214.38	1.27	0	23019	2350	2275	2210	2135	2070	2242	2102	8	660	100	1450	5	1	8004000	179	48.59	1.16	12	1.19	46.00	1931.00	3435	20240605	-34.93	2145	20240723	4.20	3435	-34.93	20240605	2145	4.20	20240723	3435	-34.93	20240605	2035	9.83	20231127	0.89	N	430230	100	8 억		101672	N	N	0	N	00	N
43	20240724	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	30	2	1.36	209400460	94571	38.33	2160	2245	2160	2860	1540	2200	2214.21	1.27	0	23022	2350	2275	2210	2135	2070	2242	2102	8	660	100	1450	5	1	8004000	178	48.48	1.15	12	1.18	46.00	1931.00	3435	20240605	-35.08	2145	20240723	3.96	3435	-35.08	20240605	2145	3.96	20240723	3435	-35.08	20240605	2035	9.58	20231127	0.89	N	430230	100	8 억		101672	N	N	0	N	00	N
44	20240724	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	35	2	1.59	181956395	82322	33.37	2160	2245	2160	2860	1540	2200	2210.30	1.27	0	24540	2350	2275	2210	2135	2070	2242	2102	8	660	100	1450	5	1	8004000	179	48.59	1.16	12	1.03	46.00	1931.00	3435	20240605	-34.93	2145	20240723	4.20	3435	-34.93	20240605	2145	4.20	20240723	3435	-34.93	20240605	2035	9.83	20231127	0.89	N	430230	100	8 억		101672	N	N	0	N	00	N
45	20240724	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	35	2	1.59	169041720	76550	31.03	2160	2240	2160	2860	1540	2200	2208.25	1.27	0	24566	2350	2275	2210	2135	2070	2242	2102	8	660	100	1450	5	1	8004000	179	48.59	1.16	12	0.96	46.00	1931.00	3435	20240605	-34.93	2145	20240723	4.20	3435	-34.93	20240605	2145	4.20	20240723	3435	-34.93	20240605	2035	9.83	20231127	0.89	N	430230	100	8 억		101672	N	N	0	N	00	N
46	20240724	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	166222805	75285	30.52	2160	2240	2160	2860	1540	2200	2207.91	1.27	0	24637	2350	2275	2210	2135	2070	2242	2102	8	660	100	1450	5	1	8004000	178	48.26	1.15	12	0.94	46.00	1931.00	3435	20240605	-35.37	2145	20240723	3.50	3435	-35.37	20240605	2145	3.50	20240723	3435	-35.37	20240605	2035	9.09	20231127	0.89	N	430230	100	8 억		101672	N	N	0	N	00	N
47	20240724	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	30	2	1.36	150781005	68367	27.71	2160	2240	2160	2860	1540	2200	2205.46	1.27	0	24708	2350	2275	2210	2135	2070	2242	2102	8	660	100	1450	5	1	8004000	178	48.48	1.15	12	0.85	46.00	1931.00	3435	20240605	-35.08	2145	20240723	3.96	3435	-35.08	20240605	2145	3.96	20240723	3435	-35.08	20240605	2035	9.58	20231127	0.89	N	430230	100	8 억		101672	N	N	0	N	00	N
48	20240724	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	25	2	1.14	138340440	62796	25.45	2160	2225	2160	2860	1540	2200	2203.01	1.27	0	24705	2350	2275	2210	2135	2070	2242	2102	8	660	100	1450	5	1	8004000	178	48.37	1.15	12	0.78	46.00	1931.00	3435	20240605	-35.23	2145	20240723	3.73	3435	-35.23	20240605	2145	3.73	20240723	3435	-35.23	20240605	2035	9.34	20231127	0.89	N	430230	100	8 억		101672	N	N	0	N	00	N
49	20240724	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	8034415	3693	1.50	2160	2200	2160	2860	1540	2200	2175.58	1.27	0	2029	2350	2275	2210	2135	2070	2242	2102	8	660	100	1450	5	1	8004000	175	47.50	1.13	12	0.05	46.00	1931.00	3435	20240605	-36.39	2145	20240723	1.86	3435	-36.39	20240605	2145	1.86	20240723	3435	-36.39	20240605	2035	7.37	20231127	0.89	N	430230	100	8 억		101672	N	N	0	N	00	N
50	20240723	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-65	5	-2.87	539030250	246711	175.09	2275	2285	2145	2940	1590	2265	2184.87	1.09	0	14177	2421	2342	2301	2222	2181	2322	2202	8	675	100	1490	5	1	8004000	176	47.83	1.14	12	3.08	46.00	1931.00	3435	20240605	-35.95	2145	20240723	2.56	3435	-35.95	20240605	2145	2.56	20240723	3435	-35.95	20240605	2035	8.11	20231127	0.99	N	430230	100	8 억		87495	N	N	0	N	00	N
51	20240723	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-60	5	-2.65	537969845	246229	174.75	2275	2285	2145	2940	1590	2265	2184.84	1.09	0	14256	2421	2342	2301	2222	2181	2322	2202	8	675	100	1490	5	1	8004000	176	47.93	1.14	12	3.08	46.00	1931.00	3435	20240605	-35.81	2145	20240723	2.80	3435	-35.81	20240605	2145	2.80	20240723	3435	-35.81	20240605	2035	8.35	20231127	0.99	N	430230	100	8 억		87495	N	N	0	N	00	N
52	20240723	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-90	5	-3.97	471495440	215848	153.18	2275	2285	2145	2940	1590	2265	2184.39	1.09	0	8457	2421	2342	2301	2222	2181	2322	2202	8	675	100	1490	5	1	8004000	174	47.28	1.13	12	2.70	46.00	1931.00	3435	20240605	-36.68	2145	20240723	1.40	3435	-36.68	20240605	2145	1.40	20240723	3435	-36.68	20240605	2035	6.88	20231127	0.99	N	430230	100	8 억		87495	N	N	0	N	00	N
53	20240723	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-105	5	-4.64	449511485	205739	146.01	2275	2285	2145	2940	1590	2265	2184.86	1.09	0	8111	2421	2342	2301	2222	2181	2322	2202	8	675	100	1490	5	1	8004000	173	46.96	1.12	12	2.57	46.00	1931.00	3435	20240605	-37.12	2145	20240723	0.70	3435	-37.12	20240605	2145	0.70	20240723	3435	-37.12	20240605	2035	6.14	20231127	0.99	N	430230	100	8 억		87495	N	N	0	N	00	N
54	20240723	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-85	5	-3.75	356930645	163079	115.74	2275	2285	2145	2940	1590	2265	2188.70	1.09	0	5922	2421	2342	2301	2222	2181	2322	2202	8	675	100	1490	5	1	8004000	174	47.39	1.13	12	2.04	46.00	1931.00	3435	20240605	-36.54	2145	20240723	1.63	3435	-36.54	20240605	2145	1.63	20240723	3435	-36.54	20240605	2035	7.13	20231127	0.99	N	430230	100	8 억		87495	N	N	0	N	00	N
55	20240723	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-100	5	-4.42	316282515	144456	102.52	2275	2285	2145	2940	1590	2265	2189.47	1.09	0	-41	2421	2342	2301	2222	2181	2322	2202	8	675	100	1490	5	1	8004000	173	47.07	1.12	12	1.80	46.00	1931.00	3435	20240605	-36.97	2145	20240723	0.93	3435	-36.97	20240605	2145	0.93	20240723	3435	-36.97	20240605	2035	6.39	20231127	0.99	N	430230	100	8 억		87495	N	N	0	N	00	N
56	20240723	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-70	5	-3.09	131743585	59519	42.24	2275	2285	2160	2940	1590	2265	2213.47	1.09	0	6606	2421	2342	2301	2222	2181	2322	2202	8	675	100	1490	5	1	8004000	176	47.72	1.14	12	0.74	46.00	1931.00	3435	20240605	-36.10	2160	20240723	1.62	3435	-36.10	20240605	2160	1.62	20240723	3435	-36.10	20240605	2035	7.86	20231127	0.99	N	430230	100	8 억		87495	N	N	0	N	00	N
57	20240723	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	8977900	3949	2.80	2275	2285	2260	2940	1590	2265	2273.46	1.09	0	649	2421	2342	2301	2222	2181	2322	2202	8	675	100	1490	5	1	8004000	181	49.13	1.17	12	0.05	46.00	1931.00	3435	20240605	-34.21	2260	20240723	0.00	3435	-34.21	20240605	2260	0.00	20240723	3435	-34.21	20240605	2035	11.06	20231127	0.99	N	430230	100	8 억		87495	N	N	0	N	00	N
58	20240722	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-105	5	-4.43	324479350	140907	148.46	2380	2380	2260	3080	1660	2370	2302.79	1.19	0	-7403	2523	2446	2383	2306	2243	2415	2275	8	710	100	1560	5	1	8004000	181	49.24	1.17	12	1.76	46.00	1931.00	3435	20240605	-34.06	2260	20240722	0.22	3435	-34.06	20240605	2260	0.22	20240722	3435	-34.06	20240605	2035	11.30	20231127	0.98	N	430230	100	8 억		94898	N	N	0	N	00	N
59	20240722	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-100	5	-4.22	314360495	136442	143.75	2380	2380	2260	3080	1660	2370	2303.99	1.19	0	-6745	2523	2446	2383	2306	2243	2415	2275	8	710	100	1560	5	1	8004000	182	49.35	1.18	12	1.70	46.00	1931.00	3435	20240605	-33.92	2260	20240722	0.44	3435	-33.92	20240605	2260	0.44	20240722	3435	-33.92	20240605	2035	11.55	20231127	0.98	N	430230	100	8 억		94898	N	N	0	N	00	N
60	20240722	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-90	5	-3.80	270150265	116963	123.23	2380	2380	2260	3080	1660	2370	2309.71	1.19	0	-7659	2523	2446	2383	2306	2243	2415	2275	8	710	100	1560	5	1	8004000	182	49.57	1.18	12	1.46	46.00	1931.00	3435	20240605	-33.62	2260	20240722	0.88	3435	-33.62	20240605	2260	0.88	20240722	3435	-33.62	20240605	2035	12.04	20231127	0.98	N	430230	100	8 억		94898	N	N	0	N	00	N
61	20240722	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-70	5	-2.95	177362835	76324	80.41	2380	2380	2300	3080	1660	2370	2323.81	1.19	0	-8249	2523	2446	2383	2306	2243	2415	2275	8	710	100	1560	5	1	8004000	184	50.00	1.19	12	0.95	46.00	1931.00	3435	20240605	-33.04	2300	20240722	0.00	3435	-33.04	20240605	2300	0.00	20240722	3435	-33.04	20240605	2035	13.02	20231127	0.98	N	430230	100	8 억		94898	N	N	0	N	00	N
62	20240722	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-55	5	-2.32	162514665	69874	73.62	2380	2380	2305	3080	1660	2370	2325.82	1.19	0	-7653	2523	2446	2383	2306	2243	2415	2275	8	710	100	1560	5	1	8004000	185	50.33	1.20	12	0.87	46.00	1931.00	3435	20240605	-32.61	2305	20240722	0.43	3435	-32.61	20240605	2305	0.43	20240722	3435	-32.61	20240605	2035	13.76	20231127	0.98	N	430230	100	8 억		94898	N	N	0	N	00	N
63	20240722	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-50	5	-2.11	123120455	52852	55.68	2380	2380	2305	3080	1660	2370	2329.53	1.19	0	-7314	2523	2446	2383	2306	2243	2415	2275	8	710	100	1560	5	1	8004000	186	50.43	1.20	12	0.66	46.00	1931.00	3435	20240605	-32.46	2305	20240722	0.65	3435	-32.46	20240605	2305	0.65	20240722	3435	-32.46	20240605	2035	14.00	20231127	0.98	N	430230	100	8 억		94898	N	N	0	N	00	N
64	20240722	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-10	5	-0.42	88411460	37995	40.03	2380	2380	2315	3080	1660	2370	2326.92	1.19	0	-5646	2523	2446	2383	2306	2243	2415	2275	8	710	100	1560	5	1	8004000	189	51.30	1.22	12	0.47	46.00	1931.00	3435	20240605	-31.30	2315	20240722	1.94	3435	-31.30	20240605	2315	1.94	20240722	3435	-31.30	20240605	2035	15.97	20231127	0.98	N	430230	100	8 억		94898	N	N	0	N	00	N
65	20240722	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-30	5	-1.27	4463080	1905	2.01	2380	2380	2335	3080	1660	2370	2342.82	1.19	0	24	2523	2446	2383	2306	2243	2415	2275	8	710	100	1560	5	1	8004000	187	50.87	1.21	12	0.02	46.00	1931.00	3435	20240605	-31.88	2320	20240719	0.86	3435	-31.88	20240605	2320	0.86	20240719	3435	-31.88	20240605	2035	14.99	20231127	0.98	N	430230	100	8 억		94898	N	N	0	N	00	N
66	20240719	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-30	5	-1.25	224296490	94914	73.83	2380	2460	2320	3120	1680	2400	2363.15	1.16	0	2317	2533	2466	2408	2341	2283	2437	2312	8	720	100	1580	5	1	8004000	190	51.52	1.23	12	1.19	46.00	1931.00	3435	20240605	-31.00	2320	20240719	2.16	3435	-31.00	20240605	2320	2.16	20240719	3435	-31.00	20240605	2035	16.46	20231127	1.06	N	430230	100	8 억		92531	N	N	0	N	00	N
67	20240719	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-25	5	-1.04	200804815	84944	66.07	2380	2460	2320	3120	1680	2400	2363.97	1.16	0	2380	2533	2466	2408	2341	2283	2437	2312	8	720	100	1580	5	1	8004000	190	51.63	1.23	12	1.06	46.00	1931.00	3435	20240605	-30.86	2320	20240719	2.37	3435	-30.86	20240605	2320	2.37	20240719	3435	-30.86	20240605	2035	16.71	20231127	1.06	N	430230	100	8 억		92531	N	N	0	N	00	N
68	20240719	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-25	5	-1.04	150869445	63835	49.65	2380	2460	2320	3120	1680	2400	2363.43	1.16	0	3182	2533	2466	2408	2341	2283	2437	2312	8	720	100	1580	5	1	8004000	190	51.63	1.23	12	0.80	46.00	1931.00	3435	20240605	-30.86	2320	20240719	2.37	3435	-30.86	20240605	2320	2.37	20240719	3435	-30.86	20240605	2035	16.71	20231127	1.06	N	430230	100	8 억		92531	N	N	0	N	00	N
69	20240719	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-50	5	-2.08	145586175	61593	47.91	2380	2460	2320	3120	1680	2400	2363.68	1.16	0	2607	2533	2466	2408	2341	2283	2437	2312	8	720	100	1580	5	1	8004000	188	51.09	1.22	12	0.77	46.00	1931.00	3435	20240605	-31.59	2320	20240719	1.29	3435	-31.59	20240605	2320	1.29	20240719	3435	-31.59	20240605	2035	15.48	20231127	1.06	N	430230	100	8 억		92531	N	N	0	N	00	N
70	20240719	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-50	5	-2.08	137807220	58285	45.34	2380	2460	2320	3120	1680	2400	2364.37	1.16	0	2411	2533	2466	2408	2341	2283	2437	2312	8	720	100	1580	5	1	8004000	188	51.09	1.22	12	0.73	46.00	1931.00	3435	20240605	-31.59	2320	20240719	1.29	3435	-31.59	20240605	2320	1.29	20240719	3435	-31.59	20240605	2035	15.48	20231127	1.06	N	430230	100	8 억		92531	N	N	0	N	00	N
71	20240719	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-40	5	-1.67	132402780	55991	43.55	2380	2460	2320	3120	1680	2400	2364.72	1.16	0	2113	2533	2466	2408	2341	2283	2437	2312	8	720	100	1580	5	1	8004000	189	51.30	1.22	12	0.70	46.00	1931.00	3435	20240605	-31.30	2320	20240719	1.72	3435	-31.30	20240605	2320	1.72	20240719	3435	-31.30	20240605	2035	15.97	20231127	1.06	N	430230	100	8 억		92531	N	N	0	N	00	N
72	20240719	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-30	5	-1.25	81228135	34241	26.63	2380	2460	2340	3120	1680	2400	2372.25	1.16	0	2036	2533	2466	2408	2341	2283	2437	2312	8	720	100	1580	5	1	8004000	190	51.52	1.23	12	0.43	46.00	1931.00	3435	20240605	-31.00	2340	20240719	1.28	3435	-31.00	20240605	2340	1.28	20240719	3435	-31.00	20240605	2035	16.46	20231127	1.06	N	430230	100	8 억		92531	N	N	0	N	00	N
73	20240719	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	60	2	2.50	31145360	13192	10.26	2380	2460	2355	3120	1680	2400	2360.93	1.16	0	2971	2533	2466	2408	2341	2283	2437	2312	8	720	100	1580	5	1	8004000	197	53.48	1.27	12	0.16	46.00	1931.00	3435	20240605	-28.38	2350	20240718	4.68	3435	-28.38	20240605	2350	4.68	20240718	3435	-28.38	20240605	2035	20.88	20231127	1.06	N	430230	100	8 억		92531	N	N	0	N	00	N
74	20240718	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-75	5	-3.03	306247960	128461	170.86	2475	2475	2350	3215	1735	2475	2383.98	1.11	0	4112	2535	2505	2475	2445	2415	2490	2430	8	740	100	1630	5	1	8004000	192	52.17	1.24	12	1.60	46.00	1931.00	3435	20240605	-30.13	2350	20240718	2.13	3435	-30.13	20240605	2350	2.13	20240718	3435	-30.13	20240605	2035	17.94	20231127	1.06	N	430230	100	8 억		89055	N	N	0	N	00	N
75	20240718	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-90	5	-3.64	301106605	126309	168.00	2475	2475	2350	3215	1735	2475	2383.89	1.11	0	4460	2535	2505	2475	2445	2415	2490	2430	8	740	100	1630	5	1	8004000	191	51.85	1.24	12	1.58	46.00	1931.00	3435	20240605	-30.57	2350	20240718	1.49	3435	-30.57	20240605	2350	1.49	20240718	3435	-30.57	20240605	2035	17.20	20231127	1.06	N	430230	100	8 억		89055	N	N	0	N	00	N
76	20240718	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-95	5	-3.84	281613195	118113	157.10	2475	2475	2350	3215	1735	2475	2384.27	1.11	0	4255	2535	2505	2475	2445	2415	2490	2430	8	740	100	1630	5	1	8004000	190	51.74	1.23	12	1.48	46.00	1931.00	3435	20240605	-30.71	2350	20240718	1.28	3435	-30.71	20240605	2350	1.28	20240718	3435	-30.71	20240605	2035	16.95	20231127	1.06	N	430230	100	8 억		89055	N	N	0	N	00	N
77	20240718	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-80	5	-3.23	262737165	110206	146.58	2475	2475	2350	3215	1735	2475	2384.05	1.11	0	4458	2535	2505	2475	2445	2415	2490	2430	8	740	100	1630	5	1	8004000	192	52.07	1.24	12	1.38	46.00	1931.00	3435	20240605	-30.28	2350	20240718	1.91	3435	-30.28	20240605	2350	1.91	20240718	3435	-30.28	20240605	2035	17.69	20231127	1.06	N	430230	100	8 억		89055	N	N	0	N	00	N
78	20240718	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-115	5	-4.65	156627690	65485	87.10	2475	2475	2350	3215	1735	2475	2391.81	1.11	0	5594	2535	2505	2475	2445	2415	2490	2430	8	740	100	1630	5	1	8004000	189	51.30	1.22	12	0.82	46.00	1931.00	3435	20240605	-31.30	2350	20240718	0.43	3435	-31.30	20240605	2350	0.43	20240718	3435	-31.30	20240605	2035	15.97	20231127	1.06	N	430230	100	8 억		89055	N	N	0	N	00	N
79	20240718	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-85	5	-3.43	112579465	46968	62.47	2475	2475	2350	3215	1735	2475	2396.94	1.11	0	4297	2535	2505	2475	2445	2415	2490	2430	8	740	100	1630	5	1	8004000	191	51.96	1.24	12	0.59	46.00	1931.00	3435	20240605	-30.42	2350	20240718	1.70	3435	-30.42	20240605	2350	1.70	20240718	3435	-30.42	20240605	2035	17.44	20231127	1.06	N	430230	100	8 억		89055	N	N	0	N	00	N
80	20240718	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-75	5	-3.03	91685875	38254	50.88	2475	2475	2350	3215	1735	2475	2396.77	1.11	0	1363	2535	2505	2475	2445	2415	2490	2430	8	740	100	1630	5	1	8004000	192	52.17	1.24	12	0.48	46.00	1931.00	3435	20240605	-30.13	2350	20240718	2.13	3435	-30.13	20240605	2350	2.13	20240718	3435	-30.13	20240605	2035	17.94	20231127	1.06	N	430230	100	8 억		89055	N	N	0	N	00	N
81	20240718	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-80	5	-3.23	30563235	12754	16.96	2475	2475	2350	3215	1735	2475	2396.36	1.11	0	386	2535	2505	2475	2445	2415	2490	2430	8	740	100	1630	5	1	8004000	192	52.07	1.24	12	0.16	46.00	1931.00	3435	20240605	-30.28	2350	20240718	1.91	3435	-30.28	20240605	2350	1.91	20240718	3435	-30.28	20240605	2035	17.69	20231127	1.06	N	430230	100	8 억		89055	N	N	0	N	00	N
82	20240717	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-10	5	-0.40	185437755	75183	272.16	2505	2505	2445	3230	1740	2485	2466.49	1.15	0	-1744	2561	2522	2496	2457	2431	2510	2445	8	745	100	1640	5	1	8004000	198	53.80	1.28	12	0.94	46.00	1931.00	3435	20240605	-27.95	2430	20240712	1.85	3435	-27.95	20240605	2430	1.85	20240712	3435	-27.95	20240605	2035	21.62	20231127	1.04	N	430230	100	8 억		91896	N	N	0	N	00	N
83	20240717	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-15	5	-0.60	168413395	68250	247.06	2505	2505	2445	3230	1740	2485	2467.60	1.15	0	-1312	2561	2522	2496	2457	2431	2510	2445	8	745	100	1640	5	1	8004000	198	53.70	1.28	12	0.85	46.00	1931.00	3435	20240605	-28.09	2430	20240712	1.65	3435	-28.09	20240605	2430	1.65	20240712	3435	-28.09	20240605	2035	21.38	20231127	1.04	N	430230	100	8 억		91896	N	N	0	N	00	N
84	20240717	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-15	5	-0.60	111343125	45232	163.74	2505	2505	2445	3230	1740	2485	2461.60	1.15	0	3054	2561	2522	2496	2457	2431	2510	2445	8	745	100	1640	5	1	8004000	198	53.70	1.28	12	0.57	46.00	1931.00	3435	20240605	-28.09	2430	20240712	1.65	3435	-28.09	20240605	2430	1.65	20240712	3435	-28.09	20240605	2035	21.38	20231127	1.04	N	430230	100	8 억		91896	N	N	0	N	00	N
85	20240717	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-10	5	-0.40	61038745	24717	89.47	2505	2505	2450	3230	1740	2485	2469.50	1.15	0	3066	2561	2522	2496	2457	2431	2510	2445	8	745	100	1640	5	1	8004000	198	53.80	1.28	12	0.31	46.00	1931.00	3435	20240605	-27.95	2430	20240712	1.85	3435	-27.95	20240605	2430	1.85	20240712	3435	-27.95	20240605	2035	21.62	20231127	1.04	N	430230	100	8 억		91896	N	N	0	N	00	N
86	20240717	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-15	5	-0.60	57059535	23107	83.65	2505	2505	2450	3230	1740	2485	2469.36	1.15	0	3076	2561	2522	2496	2457	2431	2510	2445	8	745	100	1640	5	1	8004000	198	53.70	1.28	12	0.29	46.00	1931.00	3435	20240605	-28.09	2430	20240712	1.65	3435	-28.09	20240605	2430	1.65	20240712	3435	-28.09	20240605	2035	21.38	20231127	1.04	N	430230	100	8 억		91896	N	N	0	N	00	N
87	20240717	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-25	5	-1.01	53741970	21765	78.79	2505	2505	2450	3230	1740	2485	2469.19	1.15	0	3765	2561	2522	2496	2457	2431	2510	2445	8	745	100	1640	5	1	8004000	197	53.48	1.27	12	0.27	46.00	1931.00	3435	20240605	-28.38	2430	20240712	1.23	3435	-28.38	20240605	2430	1.23	20240712	3435	-28.38	20240605	2035	20.88	20231127	1.04	N	430230	100	8 억		91896	N	N	0	N	00	N
88	20240717	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	12894470	5202	18.83	2505	2505	2475	3230	1740	2485	2478.75	1.15	0	156	2561	2522	2496	2457	2431	2510	2445	8	745	100	1640	5	1	8004000	199	54.02	1.29	12	0.06	46.00	1931.00	3435	20240605	-27.66	2430	20240712	2.26	3435	-27.66	20240605	2430	2.26	20240712	3435	-27.66	20240605	2035	22.11	20231127	1.04	N	430230	100	8 억		91896	N	N	0	N	00	N
89	20240717	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	650425	261	0.94	2505	2505	2485	3230	1740	2485	2492.05	1.15	0	179	2561	2522	2496	2457	2431	2510	2445	8	745	100	1640	5	1	8004000	199	54.02	1.29	12	0.00	46.00	1931.00	3435	20240605	-27.66	2430	20240712	2.26	3435	-27.66	20240605	2430	2.26	20240712	3435	-27.66	20240605	2035	22.11	20231127	1.04	N	430230	100	8 억		91896	N	N	0	N	00	N
90	20240716	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-35	5	-1.39	68702500	27625	23.59	2535	2535	2470	3275	1765	2520	2486.97	1.30	0	-10980	2606	2562	2496	2452	2386	2530	2420	8	755	100	1660	5	1	8004000	199	54.02	1.29	12	0.35	46.00	1931.00	3435	20240605	-27.66	2430	20240712	2.26	3435	-27.66	20240605	2430	2.26	20240712	3435	-27.66	20240605	2035	22.11	20231127	1.19	N	430230	100	8 억		103875	N	N	0	N	00	N
91	20240716	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-45	5	-1.79	62280600	25036	21.38	2535	2535	2470	3275	1765	2520	2487.64	1.30	0	-10979	2606	2562	2496	2452	2386	2530	2420	8	755	100	1660	5	1	8004000	198	53.80	1.28	12	0.31	46.00	1931.00	3435	20240605	-27.95	2430	20240712	1.85	3435	-27.95	20240605	2430	1.85	20240712	3435	-27.95	20240605	2035	21.62	20231127	1.19	N	430230	100	8 억		103875	N	N	0	N	00	N
92	20240716	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-40	5	-1.59	44845450	18017	15.38	2535	2535	2470	3275	1765	2520	2489.06	1.30	0	-7732	2606	2562	2496	2452	2386	2530	2420	8	755	100	1660	5	1	8004000	198	53.91	1.28	12	0.23	46.00	1931.00	3435	20240605	-27.80	2430	20240712	2.06	3435	-27.80	20240605	2430	2.06	20240712	3435	-27.80	20240605	2035	21.87	20231127	1.19	N	430230	100	8 억		103875	N	N	0	N	00	N
93	20240716	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-25	5	-0.99	36151710	14515	12.39	2535	2535	2470	3275	1765	2520	2490.64	1.30	0	-5019	2606	2562	2496	2452	2386	2530	2420	8	755	100	1660	5	1	8004000	200	54.24	1.29	12	0.18	46.00	1931.00	3435	20240605	-27.37	2430	20240712	2.67	3435	-27.37	20240605	2430	2.67	20240712	3435	-27.37	20240605	2035	22.60	20231127	1.19	N	430230	100	8 억		103875	N	N	0	N	00	N
94	20240716	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-40	5	-1.59	23953050	9632	8.22	2535	2535	2470	3275	1765	2520	2486.82	1.30	0	-4868	2606	2562	2496	2452	2386	2530	2420	8	755	100	1660	5	1	8004000	198	53.91	1.28	12	0.12	46.00	1931.00	3435	20240605	-27.80	2430	20240712	2.06	3435	-27.80	20240605	2430	2.06	20240712	3435	-27.80	20240605	2035	21.87	20231127	1.19	N	430230	100	8 억		103875	N	N	0	N	00	N
95	20240716	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-25	5	-0.99	20665305	8308	7.09	2535	2535	2470	3275	1765	2520	2487.39	1.30	0	-4041	2606	2562	2496	2452	2386	2530	2420	8	755	100	1660	5	1	8004000	200	54.24	1.29	12	0.10	46.00	1931.00	3435	20240605	-27.37	2430	20240712	2.67	3435	-27.37	20240605	2430	2.67	20240712	3435	-27.37	20240605	2035	22.60	20231127	1.19	N	430230	100	8 억		103875	N	N	0	N	00	N
96	20240716	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-50	5	-1.98	15908760	6389	5.45	2535	2535	2470	3275	1765	2520	2490.02	1.30	0	-3318	2606	2562	2496	2452	2386	2530	2420	8	755	100	1660	5	1	8004000	198	53.70	1.28	12	0.08	46.00	1931.00	3435	20240605	-28.09	2430	20240712	1.65	3435	-28.09	20240605	2430	1.65	20240712	3435	-28.09	20240605	2035	21.38	20231127	1.19	N	430230	100	8 억		103875	N	N	0	N	00	N
97	20240716	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-25	5	-0.99	8136400	3254	2.78	2535	2535	2490	3275	1765	2520	2500.42	1.30	0	-1797	2606	2562	2496	2452	2386	2530	2420	8	755	100	1660	5	1	8004000	200	54.24	1.29	12	0.04	46.00	1931.00	3435	20240605	-27.37	2430	20240712	2.67	3435	-27.37	20240605	2430	2.67	20240712	3435	-27.37	20240605	2035	22.60	20231127	1.19	N	430230	100	8 억		103875	N	N	0	N	00	N
98	20240715	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	-20	5	-0.79	289006275	117123	65.62	2540	2540	2430	3300	1780	2540	2467.54	1.30	0	-166	2813	2676	2553	2416	2293	2745	2485	8	760	100	1670	5	1	8004000	202	54.78	1.31	12	1.46	46.00	1931.00	3435	20240605	-26.64	2430	20240715	3.70	3435	-26.64	20240605	2430	3.70	20240715	3435	-26.64	20240605	2035	23.83	20231127	1.18	N	430230	100	8 억		103860	N	N	0	N	00	N
99	20240715	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-65	5	-2.56	284580380	115343	64.62	2540	2540	2430	3300	1780	2540	2467.25	1.30	0	-442	2813	2676	2553	2416	2293	2745	2485	8	760	100	1670	5	1	8004000	198	53.80	1.28	12	1.44	46.00	1931.00	3435	20240605	-27.95	2430	20240715	1.85	3435	-27.95	20240605	2430	1.85	20240715	3435	-27.95	20240605	2035	21.62	20231127	1.18	N	430230	100	8 억		103860	N	N	0	N	00	N
100	20240715	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-80	5	-3.15	231228275	93928	52.62	2540	2540	2430	3300	1780	2540	2461.75	1.30	0	-3926	2813	2676	2553	2416	2293	2745	2485	8	760	100	1670	5	1	8004000	197	53.48	1.27	12	1.17	46.00	1931.00	3435	20240605	-28.38	2430	20240715	1.23	3435	-28.38	20240605	2430	1.23	20240715	3435	-28.38	20240605	2035	20.88	20231127	1.18	N	430230	100	8 억		103860	N	N	0	N	00	N
101	20240715	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-85	5	-3.35	225292935	91512	51.27	2540	2540	2430	3300	1780	2540	2461.89	1.30	0	-3915	2813	2676	2553	2416	2293	2745	2485	8	760	100	1670	5	1	8004000	196	53.37	1.27	12	1.14	46.00	1931.00	3435	20240605	-28.53	2430	20240715	1.03	3435	-28.53	20240605	2430	1.03	20240715	3435	-28.53	20240605	2035	20.64	20231127	1.18	N	430230	100	8 억		103860	N	N	0	N	00	N
102	20240715	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-65	5	-2.56	169368480	68617	38.44	2540	2540	2445	3300	1780	2540	2468.31	1.30	0	-4782	2813	2676	2553	2416	2293	2745	2485	8	760	100	1670	5	1	8004000	198	53.80	1.28	12	0.86	46.00	1931.00	3435	20240605	-27.95	2430	20240712	1.85	3435	-27.95	20240605	2430	1.85	20240712	3435	-27.95	20240605	2035	21.62	20231127	1.18	N	430230	100	8 억		103860	N	N	0	N	00	N
103	20240715	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-80	5	-3.15	142560170	57712	32.33	2540	2540	2450	3300	1780	2540	2470.19	1.30	0	-4008	2813	2676	2553	2416	2293	2745	2485	8	760	100	1670	5	1	8004000	197	53.48	1.27	12	0.72	46.00	1931.00	3435	20240605	-28.38	2430	20240712	1.23	3435	-28.38	20240605	2430	1.23	20240712	3435	-28.38	20240605	2035	20.88	20231127	1.18	N	430230	100	8 억		103860	N	N	0	N	00	N
104	20240715	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-60	5	-2.36	95573715	38597	21.62	2540	2540	2460	3300	1780	2540	2476.18	1.30	0	-3796	2813	2676	2553	2416	2293	2745	2485	8	760	100	1670	5	1	8004000	198	53.91	1.28	12	0.48	46.00	1931.00	3435	20240605	-27.80	2430	20240712	2.06	3435	-27.80	20240605	2430	2.06	20240712	3435	-27.80	20240605	2035	21.87	20231127	1.18	N	430230	100	8 억		103860	N	N	0	N	00	N
105	20240715	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	-15	5	-0.59	5181850	2066	1.16	2540	2540	2500	3300	1780	2540	2508.03	1.30	0	12	2813	2676	2553	2416	2293	2745	2485	8	760	100	1670	5	1	8004000	202	54.89	1.31	12	0.03	46.00	1931.00	3435	20240605	-26.49	2430	20240712	3.91	3435	-26.49	20240605	2430	3.91	20240712	3435	-26.49	20240605	2035	24.08	20231127	1.18	N	430230	100	8 억		103860	N	N	0	N	00	N
106	20240712	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	25	2	0.99	450452500	178443	74.28	2490	2690	2430	3265	1765	2515	2524.35	1.29	0	248	2825	2670	2580	2425	2335	2625	2380	8	750	100	1650	5	1	8004000	203	55.22	1.32	12	2.23	46.00	1931.00	3435	20240605	-26.06	2430	20240712	4.53	3435	-26.06	20240605	2430	4.53	20240712	3435	-26.06	20240605	2035	24.82	20231127	1.18	N	430230	100	8 억		103526	N	N	0	N	00	N
107	20240712	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	10	2	0.40	417399375	165131	68.74	2490	2690	2430	3265	1765	2515	2527.69	1.29	0	-4677	2825	2670	2580	2425	2335	2625	2380	8	750	100	1650	5	1	8004000	202	54.89	1.31	12	2.06	46.00	1931.00	3435	20240605	-26.49	2430	20240712	3.91	3435	-26.49	20240605	2430	3.91	20240712	3435	-26.49	20240605	2035	24.08	20231127	1.18	N	430230	100	8 억		103526	N	N	0	N	00	N
108	20240712	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	10	2	0.40	378049370	149492	62.23	2490	2690	2430	3265	1765	2515	2528.89	1.29	0	-4808	2825	2670	2580	2425	2335	2625	2380	8	750	100	1650	5	1	8004000	202	54.89	1.31	12	1.87	46.00	1931.00	3435	20240605	-26.49	2430	20240712	3.91	3435	-26.49	20240605	2430	3.91	20240712	3435	-26.49	20240605	2035	24.08	20231127	1.18	N	430230	100	8 억		103526	N	N	0	N	00	N
109	20240712	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	65	2	2.58	300085235	119001	49.53	2490	2690	2430	3265	1765	2515	2521.70	1.29	0	-2598	2825	2670	2580	2425	2335	2625	2380	8	750	100	1650	5	1	8004000	207	56.09	1.34	12	1.49	46.00	1931.00	3435	20240605	-24.89	2430	20240712	6.17	3435	-24.89	20240605	2430	6.17	20240712	3435	-24.89	20240605	2035	26.78	20231127	1.18	N	430230	100	8 억		103526	N	N	0	N	00	N
110	20240712	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	70	2	2.78	274404050	109059	45.40	2490	2690	2430	3265	1765	2515	2516.11	1.29	0	-3745	2825	2670	2580	2425	2335	2625	2380	8	750	100	1650	5	1	8004000	207	56.20	1.34	12	1.36	46.00	1931.00	3435	20240605	-24.75	2430	20240712	6.38	3435	-24.75	20240605	2430	6.38	20240712	3435	-24.75	20240605	2035	27.03	20231127	1.18	N	430230	100	8 억		103526	N	N	0	N	00	N
111	20240712	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	35	2	1.39	186102255	74982	31.21	2490	2550	2430	3265	1765	2515	2481.96	1.29	0	-5310	2825	2670	2580	2425	2335	2625	2380	8	750	100	1650	5	1	8004000	204	55.43	1.32	12	0.94	46.00	1931.00	3435	20240605	-25.76	2430	20240712	4.94	3435	-25.76	20240605	2430	4.94	20240712	3435	-25.76	20240605	2035	25.31	20231127	1.18	N	430230	100	8 억		103526	N	N	0	N	00	N
112	20240712	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-55	5	-2.19	107914085	43788	18.23	2490	2500	2430	3265	1765	2515	2464.47	1.29	0	-6894	2825	2670	2580	2425	2335	2625	2380	8	750	100	1650	5	1	8004000	197	53.48	1.27	12	0.55	46.00	1931.00	3435	20240605	-28.38	2430	20240712	1.23	3435	-28.38	20240605	2430	1.23	20240712	3435	-28.38	20240605	2035	20.88	20231127	1.18	N	430230	100	8 억		103526	N	N	0	N	00	N
113	20240712	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-35	5	-1.39	36757465	14869	6.19	2490	2490	2450	3265	1765	2515	2472.09	1.29	0	-4684	2825	2670	2580	2425	2335	2625	2380	8	750	100	1650	5	1	8004000	198	53.91	1.28	12	0.19	46.00	1931.00	3435	20240605	-27.80	2450	20240712	1.22	3435	-27.80	20240605	2450	1.22	20240712	3435	-27.80	20240605	2035	21.87	20231127	1.18	N	430230	100	8 억		103526	N	N	0	N	00	N
114	20240711	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2515	-170	5	-6.33	612656160	240242	334.47	2685	2735	2490	3490	1880	2685	2550.16	1.41	0	-10171	2748	2716	2668	2636	2588	2732	2652	8	805	100	1770	5	1	8004000	201	54.67	1.30	12	3.00	46.00	1931.00	3435	20240605	-26.78	2490	20240711	1.00	3435	-26.78	20240605	2490	1.00	20240711	3435	-26.78	20240605	2035	23.59	20231127	1.18	N	430230	100	8 억		113208	N	N	0	N	00	N
115	20240711	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	-175	5	-6.52	581612635	227808	317.16	2685	2735	2490	3490	1880	2685	2553.08	1.41	0	-13658	2748	2716	2668	2636	2588	2732	2652	8	805	100	1770	5	1	8004000	201	54.57	1.30	12	2.85	46.00	1931.00	3435	20240605	-26.93	2490	20240711	0.80	3435	-26.93	20240605	2490	0.80	20240711	3435	-26.93	20240605	2035	23.34	20231127	1.18	N	430230	100	8 억		113208	N	N	0	N	00	N
116	20240711	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	-165	5	-6.15	438127235	170609	237.52	2685	2735	2490	3490	1880	2685	2568.02	1.41	0	-6212	2748	2716	2668	2636	2588	2732	2652	8	805	100	1770	5	1	8004000	202	54.78	1.31	12	2.13	46.00	1931.00	3435	20240605	-26.64	2490	20240711	1.20	3435	-26.64	20240605	2490	1.20	20240711	3435	-26.64	20240605	2035	23.83	20231127	1.18	N	430230	100	8 억		113208	N	N	0	N	00	N
117	20240711	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2515	-170	5	-6.33	357557320	138421	192.71	2685	2735	2490	3490	1880	2685	2583.11	1.41	0	-6545	2748	2716	2668	2636	2588	2732	2652	8	805	100	1770	5	1	8004000	201	54.67	1.30	12	1.73	46.00	1931.00	3435	20240605	-26.78	2490	20240711	1.00	3435	-26.78	20240605	2490	1.00	20240711	3435	-26.78	20240605	2035	23.59	20231127	1.18	N	430230	100	8 억		113208	N	N	0	N	00	N
118	20240711	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	-85	5	-3.17	222767020	84948	118.27	2685	2735	2540	3490	1880	2685	2622.39	1.41	0	-6896	2748	2716	2668	2636	2588	2732	2652	8	805	100	1770	5	1	8004000	208	56.52	1.35	12	1.06	46.00	1931.00	3435	20240605	-24.31	2540	20240711	2.36	3435	-24.31	20240605	2540	2.36	20240711	3435	-24.31	20240605	2035	27.76	20231127	1.18	N	430230	100	8 억		113208	N	N	0	N	00	N
119	20240711	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-55	5	-2.05	129681950	48905	68.09	2685	2735	2620	3490	1880	2685	2651.71	1.41	0	-5901	2748	2716	2668	2636	2588	2732	2652	8	805	100	1770	5	1	8004000	211	57.17	1.36	12	0.61	46.00	1931.00	3435	20240605	-23.44	2590	20240709	1.54	3435	-23.44	20240605	2590	1.54	20240709	3435	-23.44	20240605	2035	29.24	20231127	1.18	N	430230	100	8 억		113208	N	N	0	N	00	N
120	20240711	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-45	5	-1.68	89862500	33809	47.07	2685	2735	2620	3490	1880	2685	2657.95	1.41	0	-978	2748	2716	2668	2636	2588	2732	2652	8	805	100	1770	5	1	8004000	211	57.39	1.37	12	0.42	46.00	1931.00	3435	20240605	-23.14	2590	20240709	1.93	3435	-23.14	20240605	2590	1.93	20240709	3435	-23.14	20240605	2035	29.73	20231127	1.18	N	430230	100	8 억		113208	N	N	0	N	00	N
121	20240711	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	-30	5	-1.12	40769080	15188	21.14	2685	2735	2655	3490	1880	2685	2684.30	1.41	0	598	2748	2716	2668	2636	2588	2732	2652	8	805	100	1770	5	1	8004000	213	57.72	1.37	12	0.19	46.00	1931.00	3435	20240605	-22.71	2590	20240709	2.51	3435	-22.71	20240605	2590	2.51	20240709	3435	-22.71	20240605	2035	30.47	20231127	1.18	N	430230	100	8 억		113208	N	N	0	N	00	N
122	20240710	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	40	2	1.51	190225285	71828	61.95	2640	2700	2620	3435	1855	2645	2648.34	1.23	0	15028	2695	2670	2630	2605	2565	2650	2585	8	790	100	1740	5	1	8004000	215	58.37	1.39	12	0.90	46.00	1931.00	3435	20240605	-21.83	2590	20240709	3.67	3435	-21.83	20240605	2590	3.67	20240709	3435	-21.83	20240605	2035	31.94	20231127	1.24	N	430230	100	8 억		98180	N	N	0	N	00	N
123	20240710	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	20	2	0.76	185338730	69999	60.37	2640	2700	2620	3435	1855	2645	2647.73	1.23	0	15032	2695	2670	2630	2605	2565	2650	2585	8	790	100	1740	5	1	8004000	213	57.93	1.38	12	0.87	46.00	1931.00	3435	20240605	-22.42	2590	20240709	2.90	3435	-22.42	20240605	2590	2.90	20240709	3435	-22.42	20240605	2035	30.96	20231127	1.24	N	430230	100	8 억		98180	N	N	0	N	00	N
124	20240710	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	-10	5	-0.38	163506115	61754	53.26	2640	2700	2620	3435	1855	2645	2647.70	1.23	0	15213	2695	2670	2630	2605	2565	2650	2585	8	790	100	1740	5	1	8004000	211	57.28	1.36	12	0.77	46.00	1931.00	3435	20240605	-23.29	2590	20240709	1.74	3435	-23.29	20240605	2590	1.74	20240709	3435	-23.29	20240605	2035	29.48	20231127	1.24	N	430230	100	8 억		98180	N	N	0	N	00	N
125	20240710	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	0	3	0.00	151914800	57366	49.48	2640	2700	2620	3435	1855	2645	2648.17	1.23	0	15217	2695	2670	2630	2605	2565	2650	2585	8	790	100	1740	5	1	8004000	212	57.50	1.37	12	0.72	46.00	1931.00	3435	20240605	-23.00	2590	20240709	2.12	3435	-23.00	20240605	2590	2.12	20240709	3435	-23.00	20240605	2035	29.98	20231127	1.24	N	430230	100	8 억		98180	N	N	0	N	00	N
126	20240710	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	5	2	0.19	145868935	55081	47.51	2640	2700	2620	3435	1855	2645	2648.26	1.23	0	15270	2695	2670	2630	2605	2565	2650	2585	8	790	100	1740	5	1	8004000	212	57.61	1.37	12	0.69	46.00	1931.00	3435	20240605	-22.85	2590	20240709	2.32	3435	-22.85	20240605	2590	2.32	20240709	3435	-22.85	20240605	2035	30.22	20231127	1.24	N	430230	100	8 억		98180	N	N	0	N	00	N
127	20240710	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	0	3	0.00	133984235	50587	43.63	2640	2700	2620	3435	1855	2645	2648.59	1.23	0	15289	2695	2670	2630	2605	2565	2650	2585	8	790	100	1740	5	1	8004000	212	57.50	1.37	12	0.63	46.00	1931.00	3435	20240605	-23.00	2590	20240709	2.12	3435	-23.00	20240605	2590	2.12	20240709	3435	-23.00	20240605	2035	29.98	20231127	1.24	N	430230	100	8 억		98180	N	N	0	N	00	N
128	20240710	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	0	3	0.00	63999945	24100	20.79	2640	2700	2620	3435	1855	2645	2655.60	1.23	0	-618	2695	2670	2630	2605	2565	2650	2585	8	790	100	1740	5	1	8004000	212	57.50	1.37	12	0.30	46.00	1931.00	3435	20240605	-23.00	2590	20240709	2.12	3435	-23.00	20240605	2590	2.12	20240709	3435	-23.00	20240605	2035	29.98	20231127	1.24	N	430230	100	8 억		98180	N	N	0	N	00	N
129	20240710	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-5	5	-0.19	1969375	748	0.65	2640	2640	2630	3435	1855	2645	2632.85	1.23	0	-161	2695	2670	2630	2605	2565	2650	2585	8	790	100	1740	5	1	8004000	211	57.39	1.37	12	0.01	46.00	1931.00	3435	20240605	-23.14	2590	20240709	1.93	3435	-23.14	20240605	2590	1.93	20240709	3435	-23.14	20240605	2035	29.73	20231127	1.24	N	430230	100	8 억		98180	N	N	0	N	00	N
130	20240709	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	-5	5	-0.19	305069285	115892	128.84	2655	2655	2590	3445	1855	2650	2632.36	1.32	0	-7777	2760	2705	2675	2620	2590	2690	2605	8	795	100	1740	5	1	8004000	212	57.50	1.37	12	1.45	46.00	1931.00	3435	20240605	-23.00	2590	20240709	2.12	3435	-23.00	20240605	2590	2.12	20240709	3435	-23.00	20240605	2035	29.98	20231127	1.26	N	430230	100	8 억		105957	N	N	0	N	00	N
131	20240709	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	-15	5	-0.57	303497635	115295	128.18	2655	2655	2590	3445	1855	2650	2632.36	1.32	0	-7652	2760	2705	2675	2620	2590	2690	2605	8	795	100	1740	5	1	8004000	211	57.28	1.36	12	1.44	46.00	1931.00	3435	20240605	-23.29	2590	20240709	1.74	3435	-23.29	20240605	2590	1.74	20240709	3435	-23.29	20240605	2035	29.48	20231127	1.26	N	430230	100	8 억		105957	N	N	0	N	00	N
132	20240709	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	-15	5	-0.57	292639735	111164	123.58	2655	2655	2590	3445	1855	2650	2632.50	1.32	0	-6862	2760	2705	2675	2620	2590	2690	2605	8	795	100	1740	5	1	8004000	211	57.28	1.36	12	1.39	46.00	1931.00	3435	20240605	-23.29	2590	20240709	1.74	3435	-23.29	20240605	2590	1.74	20240709	3435	-23.29	20240605	2035	29.48	20231127	1.26	N	430230	100	8 억		105957	N	N	0	N	00	N
133	20240709	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-40	5	-1.51	288895000	109736	122.00	2655	2655	2590	3445	1855	2650	2632.64	1.32	0	-5645	2760	2705	2675	2620	2590	2690	2605	8	795	100	1740	5	1	8004000	209	56.74	1.35	12	1.37	46.00	1931.00	3435	20240605	-24.02	2590	20240709	0.77	3435	-24.02	20240605	2590	0.77	20240709	3435	-24.02	20240605	2035	28.26	20231127	1.26	N	430230	100	8 억		105957	N	N	0	N	00	N
134	20240709	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	-25	5	-0.94	227198000	86026	95.64	2655	2655	2610	3445	1855	2650	2641.04	1.32	0	-6584	2760	2705	2675	2620	2590	2690	2605	8	795	100	1740	5	1	8004000	210	57.07	1.36	12	1.07	46.00	1931.00	3435	20240605	-23.58	2600	20240705	0.96	3435	-23.58	20240605	2600	0.96	20240705	3435	-23.58	20240605	2035	28.99	20231127	1.26	N	430230	100	8 억		105957	N	N	0	N	00	N
135	20240709	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	0	3	0.00	152536040	57620	64.06	2655	2655	2620	3445	1855	2650	2647.28	1.32	0	-6409	2760	2705	2675	2620	2590	2690	2605	8	795	100	1740	5	1	8004000	212	57.61	1.37	12	0.72	46.00	1931.00	3435	20240605	-22.85	2600	20240705	1.92	3435	-22.85	20240605	2600	1.92	20240705	3435	-22.85	20240605	2035	30.22	20231127	1.26	N	430230	100	8 억		105957	N	N	0	N	00	N
136	20240709	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	5	2	0.19	82922600	31360	34.86	2655	2655	2620	3445	1855	2650	2644.22	1.32	0	-4895	2760	2705	2675	2620	2590	2690	2605	8	795	100	1740	5	1	8004000	213	57.72	1.37	12	0.39	46.00	1931.00	3435	20240605	-22.71	2600	20240705	2.12	3435	-22.71	20240605	2600	2.12	20240705	3435	-22.71	20240605	2035	30.47	20231127	1.26	N	430230	100	8 억		105957	N	N	0	N	00	N
137	20240709	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	-5	5	-0.19	19183410	7237	8.05	2655	2655	2645	3445	1855	2650	2650.74	1.32	0	-1704	2760	2705	2675	2620	2590	2690	2605	8	795	100	1740	5	1	8004000	212	57.50	1.37	12	0.09	46.00	1931.00	3435	20240605	-23.00	2600	20240705	1.73	3435	-23.00	20240605	2600	1.73	20240705	3435	-23.00	20240605	2035	29.98	20231127	1.26	N	430230	100	8 억		105957	N	N	0	N	00	N
138	20240708	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	-20	5	-0.75	240951265	89940	47.71	2660	2730	2645	3470	1870	2670	2679.02	1.30	0	646	2823	2746	2673	2596	2523	2710	2560	8	800	100	1760	5	1	8004000	212	57.61	1.37	12	1.12	46.00	1931.00	3435	20240605	-22.85	2600	20240705	1.92	3435	-22.85	20240605	2600	1.92	20240705	3435	-22.85	20240605	2035	30.22	20231127	1.19	N	430230	100	8 억		104425	N	N	0	N	00	N
139	20240708	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	-10	5	-0.37	223141045	83241	44.15	2660	2730	2645	3470	1870	2670	2680.66	1.30	0	436	2823	2746	2673	2596	2523	2710	2560	8	800	100	1760	5	1	8004000	213	57.83	1.38	12	1.04	46.00	1931.00	3435	20240605	-22.56	2600	20240705	2.31	3435	-22.56	20240605	2600	2.31	20240705	3435	-22.56	20240605	2035	30.71	20231127	1.19	N	430230	100	8 억		104425	N	N	0	N	00	N
140	20240708	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	20	2	0.75	205081235	76474	40.56	2660	2730	2645	3470	1870	2670	2681.71	1.30	0	2257	2823	2746	2673	2596	2523	2710	2560	8	800	100	1760	5	1	8004000	215	58.48	1.39	12	0.96	46.00	1931.00	3435	20240605	-21.69	2600	20240705	3.46	3435	-21.69	20240605	2600	3.46	20240705	3435	-21.69	20240605	2035	32.19	20231127	1.19	N	430230	100	8 억		104425	N	N	0	N	00	N
141	20240708	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	40	2	1.50	187133370	69814	37.03	2660	2730	2645	3470	1870	2670	2680.46	1.30	0	3365	2823	2746	2673	2596	2523	2710	2560	8	800	100	1760	5	1	8004000	217	58.91	1.40	12	0.87	46.00	1931.00	3435	20240605	-21.11	2600	20240705	4.23	3435	-21.11	20240605	2600	4.23	20240705	3435	-21.11	20240605	2035	33.17	20231127	1.19	N	430230	100	8 억		104425	N	N	0	N	00	N
142	20240708	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	45	2	1.69	184222565	68742	36.46	2660	2730	2645	3470	1870	2670	2679.91	1.30	0	3373	2823	2746	2673	2596	2523	2710	2560	8	800	100	1760	5	1	8004000	217	59.02	1.41	12	0.86	46.00	1931.00	3435	20240605	-20.96	2600	20240705	4.42	3435	-20.96	20240605	2600	4.42	20240705	3435	-20.96	20240605	2035	33.42	20231127	1.19	N	430230	100	8 억		104425	N	N	0	N	00	N
143	20240708	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	10	2	0.37	121432305	45379	24.07	2660	2685	2645	3470	1870	2670	2675.96	1.30	0	3006	2823	2746	2673	2596	2523	2710	2560	8	800	100	1760	5	1	8004000	215	58.26	1.39	12	0.57	46.00	1931.00	3435	20240605	-21.98	2600	20240705	3.08	3435	-21.98	20240605	2600	3.08	20240705	3435	-21.98	20240605	2035	31.70	20231127	1.19	N	430230	100	8 억		104425	N	N	0	N	00	N
144	20240708	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-5	5	-0.19	91201175	34096	18.09	2660	2685	2645	3470	1870	2670	2674.84	1.30	0	2998	2823	2746	2673	2596	2523	2710	2560	8	800	100	1760	5	1	8004000	213	57.93	1.38	12	0.43	46.00	1931.00	3435	20240605	-22.42	2600	20240705	2.50	3435	-22.42	20240605	2600	2.50	20240705	3435	-22.42	20240605	2035	30.96	20231127	1.19	N	430230	100	8 억		104425	N	N	0	N	00	N
145	20240708	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	-10	5	-0.37	27888675	10460	5.55	2660	2670	2645	3470	1870	2670	2666.22	1.30	0	1811	2823	2746	2673	2596	2523	2710	2560	8	800	100	1760	5	1	8004000	213	57.83	1.38	12	0.13	46.00	1931.00	3435	20240605	-22.56	2600	20240705	2.31	3435	-22.56	20240605	2600	2.31	20240705	3435	-22.56	20240605	2035	30.71	20231127	1.19	N	430230	100	8 억		104425	N	N	0	N	00	N
146	20240705	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-85	5	-3.09	500814595	188521	225.83	2710	2750	2600	3580	1930	2755	2656.55	1.30	0	681	2845	2800	2755	2710	2665	2777	2687	8	825	100	1810	5	1	8004000	214	58.04	1.38	12	2.36	46.00	1931.00	3435	20240605	-22.27	2600	20240705	2.69	3435	-22.27	20240605	2600	2.69	20240705	3435	-22.27	20240605	2035	31.20	20231127	1.19	N	430230	100	8 억		103744	N	N	0	N	00	N
147	20240705	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-85	5	-3.09	485535590	182800	218.98	2710	2750	2600	3580	1930	2755	2656.10	1.30	0	3242	2845	2800	2755	2710	2665	2777	2687	8	825	100	1810	5	1	8004000	214	58.04	1.38	12	2.28	46.00	1931.00	3435	20240605	-22.27	2600	20240705	2.69	3435	-22.27	20240605	2600	2.69	20240705	3435	-22.27	20240605	2035	31.20	20231127	1.19	N	430230	100	8 억		103744	N	N	0	N	00	N
148	20240705	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-125	5	-4.54	456552610	171819	205.83	2710	2750	2600	3580	1930	2755	2657.17	1.30	0	8178	2845	2800	2755	2710	2665	2777	2687	8	825	100	1810	5	1	8004000	211	57.17	1.36	12	2.15	46.00	1931.00	3435	20240605	-23.44	2600	20240705	1.15	3435	-23.44	20240605	2600	1.15	20240705	3435	-23.44	20240605	2035	29.24	20231127	1.19	N	430230	100	8 억		103744	N	N	0	N	00	N
149	20240705	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	-95	5	-3.45	326282890	122149	146.32	2710	2750	2615	3580	1930	2755	2671.19	1.30	0	-4585	2845	2800	2755	2710	2665	2777	2687	8	825	100	1810	5	1	8004000	213	57.83	1.38	12	1.53	46.00	1931.00	3435	20240605	-22.56	2605	20240531	2.11	3435	-22.56	20240605	2605	2.11	20240531	3435	-22.56	20240605	2035	30.71	20231127	1.19	N	430230	100	8 억		103744	N	N	0	N	00	N
150	20240705	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-70	5	-2.54	278196745	104200	124.82	2710	2750	2615	3580	1930	2755	2669.83	1.30	0	-4461	2845	2800	2755	2710	2665	2777	2687	8	825	100	1810	5	1	8004000	215	58.37	1.39	12	1.30	46.00	1931.00	3435	20240605	-21.83	2605	20240531	3.07	3435	-21.83	20240605	2605	3.07	20240531	3435	-21.83	20240605	2035	31.94	20231127	1.19	N	430230	100	8 억		103744	N	N	0	N	00	N
151	20240705	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	-75	5	-2.72	241932230	90682	108.63	2710	2750	2615	3580	1930	2755	2667.92	1.30	0	386	2845	2800	2755	2710	2665	2777	2687	8	825	100	1810	5	1	8004000	215	58.26	1.39	12	1.13	46.00	1931.00	3435	20240605	-21.98	2605	20240531	2.88	3435	-21.98	20240605	2605	2.88	20240531	3435	-21.98	20240605	2035	31.70	20231127	1.19	N	430230	100	8 억		103744	N	N	0	N	00	N
152	20240705	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-70	5	-2.54	110315360	41132	49.27	2710	2750	2665	3580	1930	2755	2681.98	1.30	0	-5121	2845	2800	2755	2710	2665	2777	2687	8	825	100	1810	5	1	8004000	215	58.37	1.39	12	0.51	46.00	1931.00	3435	20240605	-21.83	2605	20240531	3.07	3435	-21.83	20240605	2605	3.07	20240531	3435	-21.83	20240605	2035	31.94	20231127	1.19	N	430230	100	8 억		103744	N	N	0	N	00	N
153	20240705	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	-65	5	-2.36	19837290	7348	8.80	2710	2750	2680	3580	1930	2755	2699.69	1.30	0	-708	2845	2800	2755	2710	2665	2777	2687	8	825	100	1810	5	1	8004000	215	58.48	1.39	12	0.09	46.00	1931.00	3435	20240605	-21.69	2605	20240531	3.26	3435	-21.69	20240605	2605	3.26	20240531	3435	-21.69	20240605	2035	32.19	20231127	1.19	N	430230	100	8 억		103744	N	N	0	N	00	N
154	20240704	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2755	-90	5	-3.16	229261795	83418	113.90	2800	2800	2710	3695	1995	2845	2748.35	1.55	0	-20205	2925	2885	2835	2795	2745	2905	2815	8	850	100	1870	5	1	8004000	221	59.89	1.43	12	1.04	46.00	1931.00	3435	20240605	-19.80	2605	20240531	5.76	3435	-19.80	20240605	2605	5.76	20240531	3435	-19.80	20240605	2035	35.38	20231127	1.19	N	430230	100	8 억		123949	N	N	0	N	00	N
155	20240704	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	-125	5	-4.39	221975435	80745	110.25	2800	2800	2710	3695	1995	2845	2749.09	1.55	0	-18591	2925	2885	2835	2795	2745	2905	2815	8	850	100	1870	5	1	8004000	218	59.13	1.41	12	1.01	46.00	1931.00	3435	20240605	-20.82	2605	20240531	4.41	3435	-20.82	20240605	2605	4.41	20240531	3435	-20.82	20240605	2035	33.66	20231127	1.19	N	430230	100	8 억		123949	N	N	0	N	00	N
156	20240704	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	-115	5	-4.04	156297815	56585	77.26	2800	2800	2730	3695	1995	2845	2762.18	1.55	0	-16274	2925	2885	2835	2795	2745	2905	2815	8	850	100	1870	5	1	8004000	219	59.35	1.41	12	0.71	46.00	1931.00	3435	20240605	-20.52	2605	20240531	4.80	3435	-20.52	20240605	2605	4.80	20240531	3435	-20.52	20240605	2035	34.15	20231127	1.19	N	430230	100	8 억		123949	N	N	0	N	00	N
157	20240704	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	-80	5	-2.81	88884255	32042	43.75	2800	2800	2760	3695	1995	2845	2773.99	1.55	0	-4427	2925	2885	2835	2795	2745	2905	2815	8	850	100	1870	5	1	8004000	221	60.11	1.43	12	0.40	46.00	1931.00	3435	20240605	-19.51	2605	20240531	6.14	3435	-19.51	20240605	2605	6.14	20240531	3435	-19.51	20240605	2035	35.87	20231127	1.19	N	430230	100	8 억		123949	N	N	0	N	00	N
158	20240704	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	-70	5	-2.46	78882315	28426	38.81	2800	2800	2760	3695	1995	2845	2775.01	1.55	0	-2911	2925	2885	2835	2795	2745	2905	2815	8	850	100	1870	5	1	8004000	222	60.33	1.44	12	0.36	46.00	1931.00	3435	20240605	-19.21	2605	20240531	6.53	3435	-19.21	20240605	2605	6.53	20240531	3435	-19.21	20240605	2035	36.36	20231127	1.19	N	430230	100	8 억		123949	N	N	0	N	00	N
159	20240704	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	-75	5	-2.64	73116140	26349	35.98	2800	2800	2760	3695	1995	2845	2774.91	1.55	0	-1889	2925	2885	2835	2795	2745	2905	2815	8	850	100	1870	5	1	8004000	222	60.22	1.43	12	0.33	46.00	1931.00	3435	20240605	-19.36	2605	20240531	6.33	3435	-19.36	20240605	2605	6.33	20240531	3435	-19.36	20240605	2035	36.12	20231127	1.19	N	430230	100	8 억		123949	N	N	0	N	00	N
160	20240704	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	-70	5	-2.46	49248950	17727	24.21	2800	2800	2770	3695	1995	2845	2778.19	1.55	0	-374	2925	2885	2835	2795	2745	2905	2815	8	850	100	1870	5	1	8004000	222	60.33	1.44	12	0.22	46.00	1931.00	3435	20240605	-19.21	2605	20240531	6.53	3435	-19.21	20240605	2605	6.53	20240531	3435	-19.21	20240605	2035	36.36	20231127	1.19	N	430230	100	8 억		123949	N	N	0	N	00	N
161	20240704	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	-45	5	-1.58	2864385	1023	1.40	2800	2800	2795	3695	1995	2845	2799.99	1.55	0	-4	2925	2885	2835	2795	2745	2905	2815	8	850	100	1870	5	1	8004000	224	60.87	1.45	12	0.01	46.00	1931.00	3435	20240605	-18.49	2605	20240531	7.49	3435	-18.49	20240605	2605	7.49	20240531	3435	-18.49	20240605	2035	37.59	20231127	1.19	N	430230	100	8 억		123949	N	N	0	N	00	N
162	20240703	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	-30	5	-1.04	206768025	73125	52.37	2815	2875	2785	3735	2015	2875	2827.60	1.73	0	-14332	2985	2930	2825	2770	2665	2957	2797	8	860	100	1890	5	1	8004000	228	61.85	1.47	12	0.91	46.00	1931.00	3435	20240605	-17.18	2605	20240531	9.21	3435	-17.18	20240605	2605	9.21	20240531	3435	-17.18	20240605	2035	39.80	20231127	1.17	N	430230	100	8 억		138105	N	N	0	N	00	N
163	20240703	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	-45	5	-1.57	141187090	50045	35.84	2815	2875	2785	3735	2015	2875	2821.20	1.73	0	-11062	2985	2930	2825	2770	2665	2957	2797	8	860	100	1890	5	1	8004000	227	61.52	1.47	12	0.63	46.00	1931.00	3435	20240605	-17.61	2605	20240531	8.64	3435	-17.61	20240605	2605	8.64	20240531	3435	-17.61	20240605	2035	39.07	20231127	1.17	N	430230	100	8 억		138105	N	N	0	N	00	N
164	20240703	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	-55	5	-1.91	97195285	34373	24.62	2815	2875	2810	3735	2015	2875	2827.66	1.73	0	-5006	2985	2930	2825	2770	2665	2957	2797	8	860	100	1890	5	1	8004000	226	61.30	1.46	12	0.43	46.00	1931.00	3435	20240605	-17.90	2605	20240531	8.25	3435	-17.90	20240605	2605	8.25	20240531	3435	-17.90	20240605	2035	38.57	20231127	1.17	N	430230	100	8 억		138105	N	N	0	N	00	N
165	20240703	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	-30	5	-1.04	76293995	26979	19.32	2815	2875	2810	3735	2015	2875	2827.90	1.73	0	-758	2985	2930	2825	2770	2665	2957	2797	8	860	100	1890	5	1	8004000	228	61.85	1.47	12	0.34	46.00	1931.00	3435	20240605	-17.18	2605	20240531	9.21	3435	-17.18	20240605	2605	9.21	20240531	3435	-17.18	20240605	2035	39.80	20231127	1.17	N	430230	100	8 억		138105	N	N	0	N	00	N
166	20240703	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	-45	5	-1.57	75445080	26680	19.11	2815	2875	2810	3735	2015	2875	2827.78	1.73	0	-735	2985	2930	2825	2770	2665	2957	2797	8	860	100	1890	5	1	8004000	227	61.52	1.47	12	0.33	46.00	1931.00	3435	20240605	-17.61	2605	20240531	8.64	3435	-17.61	20240605	2605	8.64	20240531	3435	-17.61	20240605	2035	39.07	20231127	1.17	N	430230	100	8 억		138105	N	N	0	N	00	N
167	20240703	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2815	-60	5	-2.09	70072520	24782	17.75	2815	2875	2810	3735	2015	2875	2827.56	1.73	0	-74	2985	2930	2825	2770	2665	2957	2797	8	860	100	1890	5	1	8004000	225	61.20	1.46	12	0.31	46.00	1931.00	3435	20240605	-18.05	2605	20240531	8.06	3435	-18.05	20240605	2605	8.06	20240531	3435	-18.05	20240605	2035	38.33	20231127	1.17	N	430230	100	8 억		138105	N	N	0	N	00	N
168	20240703	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2825	-50	5	-1.74	52363720	18508	13.25	2815	2875	2810	3735	2015	2875	2829.25	1.73	0	633	2985	2930	2825	2770	2665	2957	2797	8	860	100	1890	5	1	8004000	226	61.41	1.46	12	0.23	46.00	1931.00	3435	20240605	-17.76	2605	20240531	8.45	3435	-17.76	20240605	2605	8.45	20240531	3435	-17.76	20240605	2035	38.82	20231127	1.17	N	430230	100	8 억		138105	N	N	0	N	00	N
169	20240703	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	-45	5	-1.57	17454375	6177	4.42	2815	2875	2810	3735	2015	2875	2825.70	1.73	0	767	2985	2930	2825	2770	2665	2957	2797	8	860	100	1890	5	1	8004000	227	61.52	1.47	12	0.08	46.00	1931.00	3435	20240605	-17.61	2605	20240531	8.64	3435	-17.61	20240605	2605	8.64	20240531	3435	-17.61	20240605	2035	39.07	20231127	1.17	N	430230	100	8 억		138105	N	N	0	N	00	N
170	20240702	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	140	2	5.12	389062730	138990	107.08	2735	2880	2720	3555	1915	2735	2799.21	1.59	0	10710	2838	2786	2718	2666	2598	2752	2632	8	820	100	1800	5	1	8004000	230	62.50	1.49	12	1.74	46.00	1931.00	3435	20240605	-16.30	2605	20240531	10.36	3435	-16.30	20240605	2605	10.36	20240531	3435	-16.30	20240605	2035	41.28	20231127	1.17	N	430230	100	8 억		127356	N	N	0	N	00	N
171	20240702	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2870	135	2	4.94	352721280	126338	97.34	2735	2875	2720	3555	1915	2735	2791.89	1.59	0	9379	2838	2786	2718	2666	2598	2752	2632	8	820	100	1800	5	1	8004000	230	62.39	1.49	12	1.58	46.00	1931.00	3435	20240605	-16.45	2605	20240531	10.17	3435	-16.45	20240605	2605	10.17	20240531	3435	-16.45	20240605	2035	41.03	20231127	1.17	N	430230	100	8 억		127356	N	N	0	N	00	N
172	20240702	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	105	2	3.84	294386155	105936	81.62	2735	2845	2720	3555	1915	2735	2778.91	1.59	0	7826	2838	2786	2718	2666	2598	2752	2632	8	820	100	1800	5	1	8004000	227	61.74	1.47	12	1.32	46.00	1931.00	3435	20240605	-17.32	2605	20240531	9.02	3435	-17.32	20240605	2605	9.02	20240531	3435	-17.32	20240605	2035	39.56	20231127	1.17	N	430230	100	8 억		127356	N	N	0	N	00	N
173	20240702	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	110	2	4.02	263952300	95187	73.34	2735	2845	2720	3555	1915	2735	2772.99	1.59	0	6836	2838	2786	2718	2666	2598	2752	2632	8	820	100	1800	5	1	8004000	228	61.85	1.47	12	1.19	46.00	1931.00	3435	20240605	-17.18	2605	20240531	9.21	3435	-17.18	20240605	2605	9.21	20240531	3435	-17.18	20240605	2035	39.80	20231127	1.17	N	430230	100	8 억		127356	N	N	0	N	00	N
174	20240702	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2825	90	2	3.29	233315050	84352	64.99	2735	2845	2720	3555	1915	2735	2765.97	1.59	0	8559	2838	2786	2718	2666	2598	2752	2632	8	820	100	1800	5	1	8004000	226	61.41	1.46	12	1.05	46.00	1931.00	3435	20240605	-17.76	2605	20240531	8.45	3435	-17.76	20240605	2605	8.45	20240531	3435	-17.76	20240605	2035	38.82	20231127	1.17	N	430230	100	8 억		127356	N	N	0	N	00	N
175	20240702	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	35	2	1.28	170099040	61783	47.60	2735	2790	2720	3555	1915	2735	2753.17	1.59	0	7888	2838	2786	2718	2666	2598	2752	2632	8	820	100	1800	5	1	8004000	222	60.22	1.43	12	0.77	46.00	1931.00	3435	20240605	-19.36	2605	20240531	6.33	3435	-19.36	20240605	2605	6.33	20240531	3435	-19.36	20240605	2035	36.12	20231127	1.17	N	430230	100	8 억		127356	N	N	0	N	00	N
176	20240702	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	-5	5	-0.18	100254975	36551	28.16	2735	2790	2720	3555	1915	2735	2742.88	1.59	0	-7074	2838	2786	2718	2666	2598	2752	2632	8	820	100	1800	5	1	8004000	219	59.35	1.41	12	0.46	46.00	1931.00	3435	20240605	-20.52	2605	20240531	4.80	3435	-20.52	20240605	2605	4.80	20240531	3435	-20.52	20240605	2035	34.15	20231127	1.17	N	430230	100	8 억		127356	N	N	0	N	00	N
177	20240702	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	5	2	0.18	2593175	944	0.73	2735	2790	2735	3555	1915	2735	2747.01	1.59	0	-770	2838	2786	2718	2666	2598	2752	2632	8	820	100	1800	5	1	8004000	219	59.57	1.42	12	0.01	46.00	1931.00	3435	20240605	-20.23	2605	20240531	5.18	3435	-20.23	20240605	2605	5.18	20240531	3435	-20.23	20240605	2035	34.64	20231127	1.17	N	430230	100	8 억		127356	N	N	0	N	00	N
178	20240701	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	-35	5	-1.26	350254590	129797	135.14	2760	2770	2650	3600	1940	2770	2698.40	1.58	0	643	2906	2837	2791	2722	2676	2815	2700	8	830	100	1820	5	1	8004000	219	59.46	1.42	12	1.62	46.00	1931.00	3435	20240605	-20.38	2605	20240531	4.99	3435	-20.38	20240605	2605	4.99	20240531	3435	-20.38	20240605	2035	34.40	20231127	1.17	N	430230	100	8 억		126713	N	N	0	N	00	N
179	20240701	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	-30	5	-1.08	348439990	129133	134.45	2760	2770	2650	3600	1940	2770	2698.30	1.58	0	801	2906	2837	2791	2722	2676	2815	2700	8	830	100	1820	5	1	8004000	219	59.57	1.42	12	1.61	46.00	1931.00	3435	20240605	-20.23	2605	20240531	5.18	3435	-20.23	20240605	2605	5.18	20240531	3435	-20.23	20240605	2035	34.64	20231127	1.17	N	430230	100	8 억		126713	N	N	0	N	00	N
180	20240701	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	-35	5	-1.26	327372540	121424	126.43	2760	2770	2650	3600	1940	2770	2696.11	1.58	0	1885	2906	2837	2791	2722	2676	2815	2700	8	830	100	1820	5	1	8004000	219	59.46	1.42	12	1.52	46.00	1931.00	3435	20240605	-20.38	2605	20240531	4.99	3435	-20.38	20240605	2605	4.99	20240531	3435	-20.38	20240605	2035	34.40	20231127	1.17	N	430230	100	8 억		126713	N	N	0	N	00	N
181	20240701	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	-45	5	-1.62	313833405	116468	121.27	2760	2770	2650	3600	1940	2770	2694.59	1.58	0	2461	2906	2837	2791	2722	2676	2815	2700	8	830	100	1820	5	1	8004000	218	59.24	1.41	12	1.46	46.00	1931.00	3435	20240605	-20.67	2605	20240531	4.61	3435	-20.67	20240605	2605	4.61	20240531	3435	-20.67	20240605	2035	33.91	20231127	1.17	N	430230	100	8 억		126713	N	N	0	N	00	N
182	20240701	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	-70	5	-2.53	303698045	112739	117.38	2760	2770	2650	3600	1940	2770	2693.82	1.58	0	1628	2906	2837	2791	2722	2676	2815	2700	8	830	100	1820	5	1	8004000	216	58.70	1.40	12	1.41	46.00	1931.00	3435	20240605	-21.40	2605	20240531	3.65	3435	-21.40	20240605	2605	3.65	20240531	3435	-21.40	20240605	2035	32.68	20231127	1.17	N	430230	100	8 억		126713	N	N	0	N	00	N
183	20240701	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	-60	5	-2.17	213200685	79017	82.27	2760	2770	2650	3600	1940	2770	2698.16	1.58	0	1306	2906	2837	2791	2722	2676	2815	2700	8	830	100	1820	5	1	8004000	217	58.91	1.40	12	0.99	46.00	1931.00	3435	20240605	-21.11	2605	20240531	4.03	3435	-21.11	20240605	2605	4.03	20240531	3435	-21.11	20240605	2035	33.17	20231127	1.17	N	430230	100	8 억		126713	N	N	0	N	00	N
184	20240701	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	-65	5	-2.35	203277790	75349	78.45	2760	2770	2650	3600	1940	2770	2697.82	1.58	0	2028	2906	2837	2791	2722	2676	2815	2700	8	830	100	1820	5	1	8004000	217	58.80	1.40	12	0.94	46.00	1931.00	3435	20240605	-21.25	2605	20240531	3.84	3435	-21.25	20240605	2605	3.84	20240531	3435	-21.25	20240605	2035	32.92	20231127	1.17	N	430230	100	8 억		126713	N	N	0	N	00	N
185	20240701	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	-50	5	-1.81	88726885	32697	34.04	2760	2770	2650	3600	1940	2770	2713.61	1.58	0	-626	2906	2837	2791	2722	2676	2815	2700	8	830	100	1820	5	1	8004000	218	59.13	1.41	12	0.41	46.00	1931.00	3435	20240605	-20.82	2605	20240531	4.41	3435	-20.82	20240605	2605	4.41	20240531	3435	-20.82	20240605	2035	33.66	20231127	1.17	N	430230	100	8 억		126713	N	N	0	N	00	N